El Arabia for Land Reclamation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 35.090 | 35.090 | 29.500 | 35.090 | 35.090 | 2,342 |
| 2024-04-21 | 35.090 | 35.090 | 29.160 | 35.090 | 35.090 | 1,389 |
| 2024-04-18 | 35.090 | 35.090 | 30.000 | 35.090 | 35.090 | 1,679 |
| 2024-04-17 | 35.090 | 35.090 | 30.000 | 35.090 | 35.090 | 1,105 |
| 2024-04-16 | 35.090 | 35.090 | 30.000 | 35.090 | 35.090 | 1,009 |
| 2024-04-15 | 35.090 | 35.090 | 28.620 | 35.090 | 35.090 | 4,926 |
| 2024-04-08 | 35.090 | 35.090 | 28.950 | 35.090 | 35.090 | 748 |
| 2024-04-07 | 35.090 | 35.090 | 28.500 | 35.090 | 35.090 | 1,934 |
| 2024-04-04 | 35.090 | 35.090 | 29.030 | 35.090 | 35.090 | 1,956 |
| 2024-04-03 | 35.090 | 35.090 | 29.000 | 35.090 | 35.090 | 1,281 |
| 2024-04-02 | 35.090 | 35.090 | 29.110 | 35.090 | 35.090 | 828 |
| 2024-04-01 | 35.090 | 35.090 | 28.700 | 35.090 | 35.090 | 985 |
| 2024-03-31 | 35.090 | 35.090 | 28.720 | 35.090 | 35.090 | 401 |
| 2024-03-28 | 35.090 | 35.090 | 28.610 | 35.090 | 35.090 | 137 |
| 2024-03-27 | 35.090 | 35.090 | 28.600 | 35.090 | 35.090 | 1,194 |
| 2024-03-26 | 35.090 | 35.090 | 30.000 | 35.090 | 35.090 | 416 |
| 2024-03-25 | 35.090 | 35.090 | 29.760 | 35.090 | 35.090 | 1,597 |
| 2024-03-24 | 35.090 | 35.090 | 28.750 | 35.090 | 35.090 | 1,641 |
| 2024-03-21 | 35.090 | 35.090 | 28.250 | 35.090 | 35.090 | 748 |
| 2024-03-20 | 35.090 | 35.090 | 29.000 | 35.090 | 35.090 | 1,597 |
| 2024-03-19 | 35.090 | 35.090 | 28.080 | 35.090 | 35.090 | 1,272 |
| 2024-03-18 | 35.090 | 35.090 | 28.700 | 35.090 | 35.090 | 721 |
| 2024-03-17 | 35.090 | 35.090 | 30.110 | 35.090 | 35.090 | 384 |
| 2024-03-14 | 35.090 | 35.090 | 28.750 | 35.090 | 35.090 | 892 |
| 2024-03-13 | 35.090 | 35.090 | 28.150 | 35.090 | 35.090 | 3,875 |
| 2024-03-12 | 35.090 | 35.090 | 31.050 | 35.090 | 35.090 | 42 |
| 2024-03-11 | 35.090 | 35.090 | 31.840 | 35.090 | 35.090 | 928 |
| 2024-03-10 | 35.090 | 35.090 | 30.110 | 35.090 | 35.090 | 1,939 |
| 2024-03-07 | 35.090 | 35.090 | 32.000 | 35.090 | 35.090 | 1,631 |
| 2024-03-06 | 35.090 | 35.090 | 32.000 | 35.090 | 35.090 | 1,764 |
| 2024-03-05 | 35.090 | 35.090 | 30.250 | 35.090 | 35.090 | 1,708 |
| 2024-03-04 | 35.090 | 35.500 | 34.000 | 35.090 | 35.090 | 6,931 |
| 2024-03-03 | 33.910 | 36.870 | 33.330 | 35.090 | 35.090 | 12,574 |
| 2024-02-29 | 33.910 | 35.000 | 28.220 | 33.910 | 33.910 | 6,307 |
| 2024-02-28 | 33.910 | 34.300 | 29.200 | 33.910 | 33.910 | 1,694 |
| 2024-02-27 | 33.910 | 34.850 | 30.550 | 33.910 | 33.910 | 6,248 |
| 2024-02-26 | 33.910 | 33.910 | 27.180 | 33.910 | 33.910 | 6,567 |
| 2024-02-25 | 36.410 | 36.410 | 32.500 | 33.910 | 33.910 | 15,427 |
| 2024-02-22 | 36.490 | 37.500 | 33.610 | 36.410 | 36.410 | 8,801 |
| 2024-02-21 | 38.140 | 39.490 | 33.000 | 36.490 | 36.490 | 32,363 |
| 2024-02-20 | 34.030 | 39.980 | 32.330 | 38.140 | 38.140 | 32,836 |
| 2024-02-19 | 31.970 | 34.990 | 31.000 | 34.030 | 34.030 | 20,840 |
| 2024-02-18 | 30.740 | 33.800 | 29.260 | 31.970 | 31.970 | 14,262 |
| 2024-02-15 | 30.740 | 31.000 | 29.600 | 30.740 | 30.740 | 3,489 |
| 2024-02-14 | 30.740 | 30.740 | 29.600 | 30.740 | 30.740 | 689 |
| 2024-02-13 | 30.740 | 30.800 | 29.390 | 30.740 | 30.740 | 1,202 |
| 2024-02-12 | 30.740 | 30.900 | 29.000 | 30.740 | 30.740 | 2,369 |
| 2024-02-11 | 30.740 | 31.100 | 29.800 | 30.740 | 30.740 | 2,174 |
| 2024-02-08 | 30.740 | 31.000 | 29.200 | 30.740 | 30.740 | 6,038 |
| 2024-02-07 | 30.740 | 30.740 | 29.140 | 30.740 | 30.740 | 4,306 |
| 2024-02-06 | 30.740 | 30.740 | 29.250 | 30.740 | 30.740 | 1,928 |
| 2024-02-05 | 30.740 | 30.740 | 29.000 | 30.740 | 30.740 | 6,340 |
| 2024-02-04 | 30.740 | 30.740 | 29.000 | 30.740 | 30.740 | 2,819 |
| 2024-02-01 | 30.740 | 30.740 | 24.610 | 30.740 | 30.740 | 7,889 |
| 2024-01-31 | 30.740 | 30.740 | 27.000 | 30.740 | 30.740 | 6,468 |
| 2024-01-30 | 30.740 | 31.350 | 29.700 | 30.740 | 30.740 | 7,101 |
| 2024-01-29 | 30.740 | 31.490 | 30.610 | 30.740 | 30.740 | 7,819 |
| 2024-01-28 | 30.940 | 31.850 | 30.110 | 30.740 | 30.740 | 9,841 |
| 2024-01-24 | 30.830 | 31.490 | 30.050 | 30.940 | 30.940 | 11,664 |
| 2024-01-23 | 30.830 | 31.290 | 30.550 | 30.830 | 30.830 | 5,235 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.